Identifier on Kucoin: CETUS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.3190 USDT |
326,393.5812 |
0.3248 USDT |
0.3112 USDT |
0.3265 USDT |
0.3169 USDT |
| 2024-11-21 |
0.3137 USDT |
2,105,161.5670 |
0.3090 USDT |
0.2929 USDT |
0.3286 USDT |
0.3276 USDT |
| 2024-11-20 |
0.3284 USDT |
1,568,157.9419 |
0.3399 USDT |
0.3162 USDT |
0.3413 USDT |
0.3239 USDT |
| 2024-11-19 |
0.3345 USDT |
1,884,750.4114 |
0.3313 USDT |
0.3223 USDT |
0.3502 USDT |
0.3394 USDT |
| 2024-11-18 |
0.3467 USDT |
2,500,284.6704 |
0.3599 USDT |
0.3244 USDT |
0.3656 USDT |
0.3304 USDT |
| 2024-11-17 |
0.3602 USDT |
1,702,945.5439 |
0.3648 USDT |
0.3439 USDT |
0.3740 USDT |
0.3657 USDT |
| 2024-11-16 |
0.3881 USDT |
3,296,880.6291 |
0.3848 USDT |
0.3620 USDT |
0.4149 USDT |
0.3677 USDT |
| 2024-11-15 |
0.3716 USDT |
2,752,964.0584 |
0.3781 USDT |
0.3410 USDT |
0.4037 USDT |
0.3646 USDT |
| 2024-11-14 |
0.3619 USDT |
4,739,580.3449 |
0.3626 USDT |
0.3415 USDT |
0.3861 USDT |
0.3731 USDT |
| 2024-11-13 |
0.3563 USDT |
7,870,251.3205 |
0.3307 USDT |
0.3100 USDT |
0.3987 USDT |
0.3607 USDT |
| 2024-11-12 |
0.3392 USDT |
9,155,615.8322 |
0.3751 USDT |
0.3100 USDT |
0.3753 USDT |
0.3326 USDT |
| 2024-11-11 |
0.3977 USDT |
5,579,684.9143 |
0.4134 USDT |
0.3712 USDT |
0.4490 USDT |
0.3733 USDT |
| 2024-11-10 |
0.4624 USDT |
6,426,547.6873 |
0.4356 USDT |
0.4284 USDT |
0.4970 USDT |
0.4436 USDT |
| 2024-11-09 |
0.3881 USDT |
7,259,010.7282 |
0.3623 USDT |
0.3540 USDT |
0.4303 USDT |
0.4109 USDT |
| 2024-11-08 |
0.3995 USDT |
8,693,657.4979 |
0.3876 USDT |
0.3461 USDT |
0.4563 USDT |
0.3478 USDT |
| 2024-11-07 |
0.3616 USDT |
17,639,482.3650 |
0.2986 USDT |
0.2869 USDT |
0.4235 USDT |
0.3816 USDT |
| 2024-11-06 |
0.2984 USDT |
31,599,228.1829 |
0.1908 USDT |
0.1908 USDT |
0.3946 USDT |
0.3175 USDT |
| 2024-11-05 |
0.1866 USDT |
1,931,094.8520 |
0.1664 USDT |
0.1658 USDT |
0.1991 USDT |
0.1854 USDT |
| 2024-11-04 |
0.1751 USDT |
882,611.3266 |
0.1834 USDT |
0.1680 USDT |
0.1834 USDT |
0.1691 USDT |
| 2024-11-03 |
0.1746 USDT |
1,684,029.1540 |
0.1844 USDT |
0.1635 USDT |
0.1852 USDT |
0.1837 USDT |
| 2024-11-02 |
0.1861 USDT |
1,573,684.4139 |
0.1902 USDT |
0.1794 USDT |
0.1917 USDT |
0.1832 USDT |
| 2024-11-01 |
0.1837 USDT |
4,446,737.5911 |
0.1784 USDT |
0.1714 USDT |
0.2013 USDT |
0.1904 USDT |
| 2024-10-31 |
0.1837 USDT |
2,648,852.7627 |
0.1858 USDT |
0.1735 USDT |
0.1969 USDT |
0.1757 USDT |
| 2024-10-30 |
0.1835 USDT |
2,120,561.3525 |
0.1851 USDT |
0.1748 USDT |
0.1925 USDT |
0.1831 USDT |
| 2024-10-29 |
0.1731 USDT |
4,314,020.0160 |
0.1526 USDT |
0.1516 USDT |
0.1879 USDT |
0.1843 USDT |
| 2024-10-28 |
0.1469 USDT |
2,397,849.3605 |
0.1593 USDT |
0.1382 USDT |
0.1608 USDT |
0.1462 USDT |
| 2024-10-27 |
0.1482 USDT |
2,731,571.7527 |
0.1404 USDT |
0.1392 USDT |
0.1622 USDT |
0.1600 USDT |
| 2024-10-26 |
0.1391 USDT |
1,515,787.2903 |
0.1380 USDT |
0.1340 USDT |
0.1445 USDT |
0.1399 USDT |
| 2024-10-25 |
0.1445 USDT |
2,664,491.4182 |
0.1490 USDT |
0.1368 USDT |
0.1498 USDT |
0.1441 USDT |
| 2024-10-24 |
0.1519 USDT |
2,143,843.1240 |
0.1459 USDT |
0.1448 USDT |
0.1577 USDT |
0.1492 USDT |
| 2024-10-23 |
0.1424 USDT |
2,223,029.7133 |
0.1503 USDT |
0.1384 USDT |
0.1506 USDT |
0.1461 USDT |
| 2024-10-22 |
0.1557 USDT |
1,527,159.0611 |
0.1620 USDT |
0.1470 USDT |
0.1655 USDT |
0.1503 USDT |
| 2024-10-21 |
0.1627 USDT |
1,859,608.7297 |
0.1728 USDT |
0.1557 USDT |
0.1748 USDT |
0.1578 USDT |
| 2024-10-20 |
0.1638 USDT |
1,621,607.9299 |
0.1619 USDT |
0.1586 USDT |
0.1694 USDT |
0.1693 USDT |
| 2024-10-19 |
0.1675 USDT |
2,061,821.3274 |
0.1842 USDT |
0.1601 USDT |
0.1842 USDT |
0.1609 USDT |
| 2024-10-18 |
0.1780 USDT |
1,886,274.8692 |
0.1764 USDT |
0.1734 USDT |
0.1872 USDT |
0.1867 USDT |
| 2024-10-17 |
0.1857 USDT |
3,112,440.7529 |
0.1844 USDT |
0.1760 USDT |
0.1980 USDT |
0.1791 USDT |
| 2024-10-16 |
0.1802 USDT |
2,098,640.4794 |
0.1848 USDT |
0.1728 USDT |
0.1857 USDT |
0.1797 USDT |
| 2024-10-15 |
0.1955 USDT |
5,277,744.5453 |
0.2099 USDT |
0.1769 USDT |
0.2100 USDT |
0.1839 USDT |
| 2024-10-14 |
0.2163 USDT |
3,450,703.2130 |
0.2341 USDT |
0.2100 USDT |
0.2349 USDT |
0.2139 USDT |
| 2024-10-13 |
0.2182 USDT |
4,005,493.2003 |
0.2250 USDT |
0.2028 USDT |
0.2329 USDT |
0.2266 USDT |
| 2024-10-12 |
0.1999 USDT |
3,784,018.2769 |
0.1845 USDT |
0.1794 USDT |
0.2164 USDT |
0.2152 USDT |
| 2024-10-11 |
0.1756 USDT |
2,127,238.0120 |
0.1633 USDT |
0.1589 USDT |
0.1863 USDT |
0.1844 USDT |
| 2024-10-10 |
0.1675 USDT |
1,771,435.9092 |
0.1757 USDT |
0.1570 USDT |
0.1783 USDT |
0.1649 USDT |
| 2024-10-09 |
0.1727 USDT |
1,472,658.3607 |
0.1716 USDT |
0.1648 USDT |
0.1920 USDT |
0.1892 USDT |
| 2024-10-08 |
0.1775 USDT |
3,080,092.3637 |
0.1744 USDT |
0.1675 USDT |
0.1862 USDT |
0.1726 USDT |
| 2024-10-07 |
0.1753 USDT |
3,790,701.8892 |
0.1594 USDT |
0.1594 USDT |
0.1925 USDT |
0.1795 USDT |
| 2024-10-06 |
0.1601 USDT |
2,444,639.0411 |
0.1517 USDT |
0.1492 USDT |
0.1700 USDT |
0.1597 USDT |
| 2024-10-05 |
0.1499 USDT |
2,446,209.4002 |
0.1575 USDT |
0.1424 USDT |
0.1594 USDT |
0.1502 USDT |
| 2024-10-04 |
0.1586 USDT |
2,389,901.6022 |
0.1550 USDT |
0.1501 USDT |
0.1663 USDT |
0.1589 USDT |